U.S. Markets closed

JULIUS BAER N (BAER.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
49.87-0.78 (-1.54%)
At close: 5:30PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201750.8550.9549.6349.8749.87908,826
Jul 20, 201750.7550.8050.2550.6550.65764,246
Jul 19, 201750.6550.7050.3050.5550.55541,678
Jul 18, 201750.3550.6050.1050.4550.45577,987
Jul 17, 201750.8550.8550.4550.6550.65568,714
Jul 14, 201751.2551.4050.7050.7550.75660,018
Jul 13, 201751.2551.6051.0551.3051.30647,635
Jul 12, 201750.9551.2550.6051.2551.25686,383
Jul 11, 201751.9552.1050.7050.7050.70623,676
Jul 10, 201751.8551.9051.5051.8051.80498,658
Jul 07, 201751.4051.6051.0051.6051.60505,805
Jul 06, 201752.2552.3051.1551.4051.40833,397
Jul 05, 201751.6552.2051.4052.2052.20637,209
Jul 04, 201751.7052.0551.5551.7551.75460,153
Jul 03, 201750.8051.9050.6551.8551.85693,225
Jun 30, 201751.2051.5050.4050.4550.45940,676
Jun 29, 201751.7052.0051.0051.3051.30758,422
Jun 28, 201751.6552.0051.2551.6551.65761,751
Jun 27, 201751.3551.7051.0051.6551.65671,852
Jun 26, 201750.9051.5050.8551.3551.35499,914
Jun 23, 201751.0051.2050.8550.9050.90531,009
Jun 22, 201751.0551.1550.5551.0551.05601,625
Jun 21, 201751.1551.2050.4550.9550.95767,548
Jun 20, 201751.9052.1551.1051.2051.20809,135
Jun 19, 201752.1052.2551.4551.5551.55574,572
Jun 16, 201751.3551.9551.1551.7551.751,479,211
Jun 15, 201750.4551.1050.2051.0551.05907,005
Jun 14, 201751.0551.1550.5050.5550.55811,703
Jun 13, 201749.6251.0549.6150.8550.85902,971
Jun 12, 201749.8749.9449.0549.4949.49843,818
Jun 09, 201749.9050.1049.4750.0050.00634,809
Jun 08, 201749.8050.2549.4449.9049.901,021,822
Jun 07, 201749.5550.0049.4149.7749.77761,810
Jun 06, 201749.9049.9349.2649.4049.40799,631
Jun 02, 201750.5050.6049.6049.9049.90593,664
Jun 01, 201750.0550.4549.9850.0050.00689,732
May 31, 201750.4050.6550.1550.1550.15738,333
May 30, 201750.6550.8550.5050.5550.55570,734
May 29, 201751.0051.1050.7050.9550.95402,676
May 26, 201751.2551.4050.4551.0551.05726,279
May 24, 201751.4051.5551.2051.2551.25579,797
May 23, 201752.0552.3051.4051.4051.40826,831
May 22, 201751.7552.3051.0552.2552.25803,134
May 19, 201751.0551.7050.8551.7051.70808,367
May 18, 201750.6051.1050.0550.8050.80867,912
May 17, 201752.1552.2050.7550.7550.75857,545
May 16, 201752.8052.9052.1052.4052.40747,145
May 15, 201753.0053.1552.8553.0053.00567,484
May 12, 201753.0553.0552.5552.9052.901,172,579
May 11, 201753.5053.5552.8052.8552.85632,995
May 10, 201752.4053.5552.3053.5053.50743,158
May 09, 201752.2052.7552.1552.5052.50645,326
May 08, 201752.2052.3051.8552.2052.20604,517
May 05, 201751.7552.1551.7052.1052.10605,303
May 04, 201752.0052.0551.7552.0552.05727,852
May 03, 201751.7551.9551.3551.7551.75561,644
May 02, 201751.8552.3551.5051.7051.701,390,724
Apr 28, 201750.9052.2550.6551.8551.851,272,801
Apr 27, 201750.4050.7550.2050.7550.75515,827
Apr 26, 201750.8051.0050.5050.7050.70801,764
Apr 25, 201750.5051.2050.5050.6550.65955,890
Apr 24, 201750.0550.6549.9950.5050.50741,672
Apr 21, 201749.4049.4749.0549.2149.21824,571
Apr 20, 201748.3449.4848.2649.4349.43676,522
Apr 19, 201747.7648.5547.5748.5048.50686,674
Apr 18, 201749.2949.2947.5947.6547.65867,275
Apr 13, 201749.6949.6949.0549.2949.29604,691
Apr 12, 201750.1050.2549.6549.7049.70419,199
Apr 11, 201749.8550.2049.6549.9949.99460,502
Apr 10, 201750.5050.5049.9950.1550.15509,302
Apr 07, 201749.8750.1549.7650.0550.05479,477
Apr 06, 201749.6150.2049.3350.1550.15471,519
Apr 05, 201749.7650.2549.7449.9749.97554,622
Apr 04, 201749.4649.7349.3049.6549.65453,090
Apr 03, 201750.1050.1049.5049.5249.52530,683
Mar 31, 201749.9550.2049.6450.0050.00829,646
Mar 30, 201749.8049.9549.5149.9149.91712,436
Mar 29, 201750.0050.1049.4249.6649.66716,808
Mar 28, 201749.4449.7849.2849.7049.70573,046
Mar 27, 201748.8949.3448.7949.2349.23625,130
Mar 24, 201749.2549.5449.0349.4949.49715,695
Mar 23, 201749.2249.3748.7749.3749.37801,285
Mar 22, 201749.0549.1948.3949.0549.05864,421
Mar 21, 201749.5050.0549.1449.2849.28781,973
Mar 20, 201749.2549.3348.9049.3149.31397,733
Mar 17, 201750.0050.2549.1449.2549.251,743,894
Mar 16, 201750.0550.2049.5749.8349.83735,028
Mar 15, 201749.1450.3049.1449.9849.98791,179
Mar 14, 201749.5249.7749.0749.0749.07891,222
Mar 13, 201749.3349.7049.0749.7049.70660,118
Mar 10, 201748.9649.5448.7749.3449.34614,236
Mar 09, 201748.5449.1248.3249.0049.00723,913
Mar 08, 201748.5848.9748.4848.5948.59665,291
Mar 07, 201748.9249.1048.7048.7048.70559,778
Mar 06, 201748.9649.3848.7449.0949.09696,294
Mar 03, 201749.0049.4948.4449.2549.25438,435
Mar 02, 201749.7049.7049.2849.3049.30699,396
Mar 01, 201749.3049.5049.0449.2849.28976,962
Feb 28, 201749.1849.3448.8749.1549.15816,297
Feb 27, 201748.4949.0748.4248.9348.93572,843
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...